Canada markets close in 5 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.97+0.28 (+0.20%)
As of 10:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1640.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C016400002022-05-24 10:56AM EDT2022-09-16491.41830.95847.500.00-650.00%
AMZN221021C016400002022-04-28 3:29PM EDT2022-10-211,299.35713.35723.900.00-200.00%
AMZN230120C016400002022-04-06 3:50PM EDT2023-01-201,589.73744.65757.400.00-4710.00%
AMZN230317C016400002022-03-21 2:01PM EDT2023-03-171,627.671,489.001,508.500.00-480.00%
AMZN230616C016400002022-05-10 12:38PM EDT2023-06-16697.48930.60947.500.00-14180.00%
AMZN230915C016400002022-02-18 1:00PM EDT2023-09-151,486.281,671.501,689.500.00-260.00%
AMZN240119C016400002022-05-26 12:28PM EDT2024-01-19829.05996.051,013.000.00-2280.00%
AMZN240621C016400002022-04-29 10:43AM EDT2024-06-211,114.45904.00922.000.00-220.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P016400002022-06-03 2:15PM EDT2022-08-1917.0016.4018.10+2.80+19.72%290.00%
AMZN220916P016400002022-06-03 12:23PM EDT2022-09-1624.2922.9024.90-0.81-3.23%21810.00%
AMZN221021P016400002022-05-11 10:40AM EDT2022-10-2164.5030.6032.950.00-4140.00%
AMZN221118P016400002022-05-16 12:15AM EDT2022-11-1874.8437.9042.350.00--10.00%
AMZN221216P016400002022-05-20 10:30AM EDT2022-12-1676.5044.5047.350.00-110.00%
AMZN230120P016400002022-06-02 3:06PM EDT2023-01-2046.9650.0553.000.00-8850.00%
AMZN230317P016400002022-05-20 2:25PM EDT2023-03-17120.0560.9567.200.00-31350.00%
AMZN230616P016400002022-05-25 10:43AM EDT2023-06-16126.5976.0584.500.00-3180.00%
AMZN230915P016400002022-05-25 2:18PM EDT2023-09-15143.4589.4097.500.00-5370.00%
AMZN240119P016400002022-05-10 10:11AM EDT2024-01-19149.13107.40116.450.00-201000.00%